MA - Options Database

MASTERCARD INC Class A

$635.70 +4.16%

(10/29 15:00) ◀

Thursday, October 29, 2026 (4:00pm)

▶ (10/29 18:02)

◀ 10/29 16:00 ▶

Option Volume

Detail

ℹ

Current (10/29 4:00pm) 14,090

Calls: 8,032 (57%)

Puts: 6,058 (43%)

Prior (10/13) 10,354

Calls: 6,266 (61%)

Puts: 4,088 (39%)

Current vs Prior +36.08%

Calls: +28.18% (Calls)

Puts: +48.19% (Puts)

Prior 7-Day Total 91,497

Calls: 55,310 (60%)

Puts: 36,187 (40%)

Prior 7-Day Average 13,071

Calls: 7,901 (60%)

Puts: 5,169 (40%)

Current vs Prior 7-Day Avg +7.80%

Calls: +1.65%

Puts: +17.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 4:00pm) $21.01M

Calls: $17.11M (81%)

Puts: $3.90M (19%)

Prior (10/13) $16.99M

Calls: $12.08M (71%)

Puts: $4.91M (29%)

Current vs Prior +23.72%

Calls: +41.71%

Puts: -20.54%

Prior 7-Day Total $121.23M

Calls: $90.19M (74%)

Puts: $31.04M (26%)

Prior 7-Day Average $17.32M

Calls: $12.88M (74%)

Puts: $4.43M (26%)

Current vs Prior 7-Day Avg +21.34%

Calls: +32.82%

Puts: -12.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 4:00pm) 0.75

Prior (10/13) 0.65

Current vs Prior +15.61%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +5.83%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 4:00pm) 147,268

Calls: 74,355 (50%)

Puts: 72,913 (50%)

Prior (10/13) 142,444

Calls: 71,009 (50%)

Puts: 71,435 (50%)

Current vs Prior +3.39%

Prior 7-Day Total 950,096

Calls: 479,552 (50%)

Puts: 470,544 (50%)

Prior 7-Day Average 135,728

Calls: 68,507 (50%)

Puts: 67,220 (50%)

Current vs Prior 7-Day Avg +8.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.48% | 3.19%4.52% | 6.73%

Prior 3.47% | 4.53%5.48% | 7.54%

Current vs Prior -57.50% | -29.71%-17.43% | -10.70%

Prior 7-Day Avg 2.65% | 3.79%4.62% | 7.50%

Current vs 7-Day Avg -44.27% | -15.88%-2.14% | -10.24%

Prior 7-Day Eod 3.47% | 4.53%5.14% | 7.60%

Current vs 7-Day Eod -57.50% | -29.71%-12.10% | -11.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.15% | 30.04%

Calls: 47.62% | 31.19%

Puts: 64.68% | 28.88%

Prior 45.05% | 31.66%

Calls: 45.33% | 33.09%

Puts: 44.78% | 30.22%

Current vs Prior +24.64% | -5.12%

Prior 7-Day Avg 36.44% | 26.19%

Calls: 37.08% | 29.70%

Puts: 35.80% | 22.67%

Current vs 7-Day Avg +54.09% | +14.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($17.11M) vs puts ($3.90M).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:10	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	NEUTRAL	BULLISH
11:00	BULLISH	NEUTRAL	MIXED
10:35	BULLISH	NEUTRAL	BULLISH
10:30	BULLISH	NEUTRAL	BULLISH
10:25	BULLISH	NEUTRAL	BULLISH
10:20	BULLISH	NEUTRAL	BULLISH
10:15	BULLISH	NEUTRAL	BULLISH
10:10	BULLISH	NEUTRAL	MIXED
10:05	BULLISH	BEARISH	BEARISH
10:00	BULLISH	NEUTRAL	MIXED
09:55	BULLISH	NEUTRAL	MIXED
09:50	BULLISH	NEUTRAL	MIXED
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 46 of results (avg 7.3%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	125.60	131.50	$128.55	4.6%	--	0.98	29
$520.00	Nov 20	115.40	121.20	$118.30	4.9%	4	0.97	181
$535.00	Dec 4	102.40	107.60	$105.00	5.0%	2	0.93	--
$515.00	Nov 20	120.20	126.60	$123.40	5.2%	--	0.98	26
$530.00	Dec 4	106.80	112.60	$109.70	5.3%	2	0.91	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	90.40	95.80	$93.10	5.8%	1	1.00	--
$710.00	Nov 13	70.40	75.90	$73.15	7.5%	1	0.90	--
$690.00	Dec 4	51.40	56.60	$54.00	9.6%	4	0.86	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	84.10	90.30	$87.20	7.1%	2	1.00	13
$580.00	Oct 30	54.50	59.80	$57.15	9.3%	4	1.00	108
$570.00	Oct 30	64.30	70.50	$67.40	9.2%	--	1.00	23
$570.00	Nov 6	64.30	70.80	$67.55	9.6%	--	0.99	16
$600.00	Oct 30	34.70	39.80	$37.25	13.7%	21	0.99	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 30	90.40	95.80	$93.10	5.8%	1	1.00	--
$650.00	Oct 30	11.90	16.10	$14.00	30.0%	2	0.95	--
$672.50	Nov 13	34.00	39.10	$36.55	14.0%	1	0.91	--
$710.00	Nov 13	70.40	75.90	$73.15	7.5%	1	0.90	--
$670.00	Nov 6	32.10	35.60	$33.85	10.3%	14	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 9.9K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Oct 30	4.00	6.50	$5.25	47.6%	1.5K	0.56	1.3K
$642.50	Oct 30	1.05	2.35	$1.70	76.5%	1.3K	0.28	57
$630.00	Oct 30	6.50	9.70	$8.10	39.5%	347	0.73	238
$640.00	Oct 30	1.85	3.20	$2.53	53.4%	299	0.37	192
$615.00	Oct 30	19.80	24.70	$22.25	22.0%	193	0.97	329

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 30	0.40	1.10	$0.75	93.3%	587	0.14	17
$640.00	Oct 30	3.70	8.30	$6.00	76.7%	410	0.65	36
$630.00	Oct 30	0.95	2.60	$1.78	92.7%	330	0.27	11
$590.00	Oct 30	0.00	0.15	$0.08	187.5%	326	0.01	504
$622.50	Oct 30	0.25	0.80	$0.53	103.8%	161	0.10	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 53.1%, max 76.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$632.50	Oct 30	Nov 20	36.2%	20.5%	76.2%	15	415
$630.00	Oct 30	Dec 4	32.1%	19.4%	65.2%	348	238
$635.00	Oct 30	Dec 4	32.7%	19.9%	64.4%	1.5K	1.3K
$637.50	Oct 30	Nov 20	32.9%	20.7%	58.9%	83	824
$627.50	Oct 30	Nov 20	32.6%	20.9%	55.6%	7	28

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$632.50	Oct 30	Nov 20	36.2%	20.5%	76.2%	67	23
$630.00	Oct 30	Nov 27	32.1%	19.4%	65.6%	333	11
$627.50	Oct 30	Nov 20	32.6%	20.9%	55.6%	58	51
$640.00	Oct 30	Nov 20	30.1%	22.9%	31.1%	456	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 32.33, avg 6.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$702.50	Nov 6	$0.12	$12.38	$0.12	10%	103.17	$690.12
$675.00	$685.00	Nov 13	$0.10	$9.90	$0.10	12%	99.00	$675.10
$660.00	$670.00	Dec 11	$2.00	$8.00	$2.00	33%	4.00	$662.00
$632.50	$635.00	Nov 6	$0.95	$1.55	$0.95	59%	1.63	$633.45
$630.00	$632.50	Oct 30	$1.30	$1.20	$1.30	73%	0.92	$631.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$610.00	Nov 27	$0.15	$4.85	$0.15	27%	32.33	$614.85
$600.00	$580.00	Dec 4	$1.50	$18.50	$1.50	19%	12.33	$598.50
$655.00	$650.00	Nov 20	$2.55	$2.45	$2.55	69%	0.96	$652.45
$640.00	$637.50	Nov 6	$0.55	$1.95	$0.55	54%	3.55	$639.45
$637.50	$635.00	Oct 30	$0.48	$2.02	$0.48	54%	4.21	$637.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 5.02, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$670.00	$675.00	Dec 11	$3.32	$3.32	$1.68	73%	1.98	$673.32
$715.00	$720.00	Nov 20	$2.05	$2.05	$2.95	90%	0.69	$717.05
$685.00	$690.00	Oct 30	$1.62	$1.62	$3.38	88%	0.48	$686.62
$667.50	$670.00	Oct 30	$1.45	$1.45	$1.05	84%	1.38	$668.95
$642.50	$645.00	Nov 6	$2.00	$2.00	$0.50	57%	4.00	$644.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$535.00	Oct 30	$4.17	$4.17	$0.83	90%	5.02	$535.83
$525.00	$520.00	Nov 13	$2.57	$2.57	$2.43	93%	1.06	$522.43
$560.00	$555.00	Nov 6	$2.50	$2.50	$2.50	91%	1.00	$557.50
$560.00	$550.00	Nov 13	$2.25	$2.25	$7.75	91%	0.29	$557.75
$525.00	$520.00	Nov 6	$1.90	$1.90	$3.10	94%	0.61	$523.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.85, cheapest $4.17)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 6	$5.05	36.2%	25.3%
$635.00	Oct 30	Nov 6	$5.65	32.7%	23.8%
$637.50	Oct 30	Nov 6	$5.17	32.9%	24.7%
$640.00	Oct 30	Nov 6	$5.52	30.1%	24.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Oct 30	Nov 6	$4.17	36.2%	25.3%
$635.00	Oct 30	Nov 6	$4.15	32.7%	23.8%
$637.50	Oct 30	Nov 6	$5.22	32.9%	24.7%
$640.00	Oct 30	Nov 6	$3.90	30.1%	24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 1.27% of stock, avg 5.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$637.50	Oct 30	$3.93	$4.13	$8.06	$629.44	$645.56	1.27%
$640.00	Oct 30	$2.53	$6.00	$8.53	$631.47	$648.53	1.34%
$635.00	Oct 30	$5.25	$3.65	$8.90	$626.10	$643.90	1.40%
$630.00	Oct 30	$8.10	$1.78	$9.88	$620.12	$639.88	1.55%
$632.50	Oct 30	$6.80	$3.08	$9.88	$622.62	$642.38	1.55%
$645.00	Oct 30	$1.25	$9.60	$10.85	$634.15	$655.85	1.71%
$627.50	Oct 30	$10.85	$1.23	$12.08	$615.42	$639.58	1.90%
$625.00	Oct 30	$12.65	$0.75	$13.40	$611.60	$638.40	2.11%
$650.00	Oct 30	$0.50	$14.00	$14.50	$635.50	$664.50	2.28%
$622.50	Oct 30	$15.05	$0.53	$15.58	$606.92	$638.08	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.31% of stock, avg 2.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$645.00	$625.00	Oct 30	$1.25	$0.75	$2.00	$623.00	$647.00
$645.00	$627.50	Oct 30	$1.25	$1.23	$2.48	$625.02	$647.48
$642.50	$625.00	Oct 30	$1.70	$0.75	$2.45	$622.55	$644.95
$642.50	$627.50	Oct 30	$1.70	$1.23	$2.93	$624.57	$645.43
$645.00	$630.00	Oct 30	$1.25	$1.78	$3.03	$626.97	$648.03
$667.50	$625.00	Oct 30	$2.40	$0.75	$3.15	$621.85	$670.65
$642.50	$630.00	Oct 30	$1.70	$1.78	$3.48	$626.52	$645.98
$667.50	$627.50	Oct 30	$2.40	$1.23	$3.63	$623.87	$671.13
$640.00	$625.00	Oct 30	$2.53	$0.75	$3.28	$621.72	$643.28
$640.00	$627.50	Oct 30	$2.53	$1.23	$3.76	$623.74	$643.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 37.46, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
535/540	670/675	Oct 30	$4.87	$0.13	81%	37.46	$535.13	$674.87
535/540	675/680	Oct 30	$4.37	$0.63	87%	6.94	$535.63	$679.37
535/540	648/650	Oct 30	$4.52	$0.48	75%	9.42	$535.48	$652.02
535/540	645/648	Oct 30	$4.57	$0.43	69%	10.63	$535.43	$649.57
535/540	642/645	Oct 30	$4.62	$0.38	62%	12.16	$535.38	$647.12
520/525	650/655	Nov 13	$4.52	$0.48	59%	9.42	$520.48	$654.52
520/525	665/670	Nov 13	$3.27	$1.73	75%	1.89	$521.73	$668.27
585/588	685/690	Oct 30	$3.22	$1.78	76%	1.81	$584.28	$688.22
520/525	670/672	Nov 13	$3.02	$1.98	79%	1.53	$521.98	$673.02
555/560	660/665	Nov 6	$3.05	$1.95	76%	1.56	$556.95	$663.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$625.00	$630.00	$635.00	Nov 13	$0.10	$4.90	13%	49.00
$620.00	$625.00	$630.00	Nov 27	$0.05	$4.95	10%	99.00
$645.00	$650.00	$655.00	Nov 27	$0.05	$4.95	10%	99.00
$660.00	$665.00	$670.00	Nov 20	$0.08	$4.92	8%	61.50
$645.00	$647.50	$650.00	Oct 30	$0.05	$2.45	11%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$625.00	$627.50	$630.00	Oct 30	$0.07	$2.43	13%	34.71
$640.00	$645.00	$650.00	Oct 30	$0.80	$4.20	31%	5.25
$635.00	$637.50	$640.00	Nov 20	$0.05	$2.45	6%	49.00
$615.00	$617.50	$620.00	Nov 20	$0.05	$2.45	5%	49.00
$615.00	$617.50	$620.00	Oct 30	$0.07	$2.43	4%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 201 found (best net $-3.10, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$600.00	1:2	Dec 4	-$16.60	$13.40
$655.00	$670.00	1:2	Dec 4	-$1.35	$13.65
$670.00	$685.00	1:2	Dec 4	-$0.55	$14.45
$655.00	$665.00	1:2	Nov 13	-$0.65	$9.35
$700.00	$710.00	1:2	Nov 20	-$0.17	$9.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$685.00	1:2	Oct 30	-$3.10	$41.90
$672.50	$650.00	1:2	Nov 13	-$1.05	$21.45
$620.00	$600.00	1:2	Dec 4	-$0.10	$19.90
$650.00	$635.00	1:2	Nov 27	-$5.75	$9.25
$645.00	$640.00	1:2	Oct 30	-$2.40	$2.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 2.00%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$645.00	Dec 11	$12.70	0.45	1.5%	2.00%	3.46%	3	--
$640.00	Dec 4	$14.40	0.49	0.7%	2.27%	2.94%	3	--
$650.00	Dec 4	$10.40	0.40	2.2%	1.64%	3.89%	8	6
$655.00	Dec 11	$8.50	0.37	3.0%	1.34%	4.37%	2	--
$655.00	Dec 4	$8.40	0.35	3.0%	1.32%	4.36%	1	8
$640.00	Nov 27	$12.80	0.48	0.7%	2.01%	2.69%	4	5
$660.00	Dec 11	$6.70	0.33	3.8%	1.05%	4.88%	2	--
$670.00	Dec 11	$5.20	0.27	5.4%	0.82%	6.21%	3	--
$645.00	Nov 27	$10.40	0.43	1.5%	1.64%	3.10%	2	16
$650.00	Nov 27	$8.50	0.39	2.2%	1.34%	3.59%	1	31

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 8,032

Total Puts 6,058

Put/Call Ratio 0.75

Net Difference 1,974

Prior's Put/Call Breakdown

Total Calls 6,266

Total Puts 4,088

Put/Call Ratio 0.65

Net Difference 2,178

Prior 7-Day Put/Call Summary

Total Calls 55,310

Total Puts 36,187

Average Put/Call Ratio 0.71

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card